Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 40,000 |
20 Jan 2016 | HKD | 1.04 | 1.07 | 0.95 | 1 | 1 | -0.08 (-7.41%) | 707,000 |
19 Jan 2016 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.05 (+4.85%) | 8,000 |
18 Jan 2016 | HKD | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 128,000 |
15 Jan 2016 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 8,600 |
14 Jan 2016 | HKD | 1.09 | 1.09 | 1 | 1.07 | 1.07 | -0.05 (-4.46%) | 336,000 |
13 Jan 2016 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 2,120,000 |
12 Jan 2016 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 41,000 |
11 Jan 2016 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 232,000 |
8 Jan 2016 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 144,000 |
7 Jan 2016 | HKD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 160,000 |
6 Jan 2016 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 43,000 |
5 Jan 2016 | HKD | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 168,000 |
4 Jan 2016 | HKD | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 147,451 |
1 Jan 2016 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 90,000 |
30 Dec 2015 | HKD | 1.2 | 1.23 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 264,833 |
29 Dec 2015 | HKD | 1.18 | 1.24 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 317,000 |
28 Dec 2015 | HKD | 1.37 | 1.4 | 1.16 | 1.21 | 1.21 | -0.16 (-11.68%) | 1,545,012 |
25 Dec 2015 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.2 | 1.48 | 1.2 | 1.37 | 1.37 | +0.21 (+18.10%) | 13,133,600 |
23 Dec 2015 | HKD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 175,800 |
22 Dec 2015 | HKD | 1.15 | 1.2 | 1.13 | 1.19 | 1.19 | 0.0 (0.0%) | 698,600 |
21 Dec 2015 | HKD | 1.12 | 1.2 | 1.12 | 1.19 | 1.19 | +0.04 (+3.48%) | 9,128,000 |
18 Dec 2015 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 744,000 |
17 Dec 2015 | HKD | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 440,400 |
16 Dec 2015 | HKD | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | +0.1 (+9.62%) | 368,000 |
15 Dec 2015 | HKD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,532,200 |
14 Dec 2015 | HKD | 1 | 1.07 | 1 | 1.07 | 1.07 | +0.02 (+1.90%) | 418,000 |
11 Dec 2015 | HKD | 1.11 | 1.12 | 0.98 | 1.05 | 1.05 | -0.1 (-8.70%) | 768,000 |